BIJS39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	57.620	57.620	56.920	56.920	54.274	10
2023-04-24	58.660	58.660	58.660	58.660	55.933	5
2023-04-20	57.270	57.270	57.270	57.270	54.608	0
2023-04-19	57.270	57.270	57.270	57.270	54.608	0
2023-04-18	57.270	57.270	57.270	57.270	54.608	0
2023-04-17	57.270	57.270	57.270	57.270	54.608	5
2023-04-14	56.610	56.610	56.460	56.460	53.836	10
2023-04-13	56.690	57.400	56.690	57.400	54.732	10
2023-04-12	57.360	57.360	57.360	57.360	54.694	5
2023-04-11	58.320	58.500	58.320	58.500	55.781	45
2023-04-10	58.640	58.640	58.640	58.640	55.914	5
2023-04-06	57.720	57.720	57.720	57.720	55.037	5
2023-04-05	57.480	57.480	57.480	57.480	54.808	5
2023-04-04	58.300	58.320	58.300	58.320	55.609	23
2023-04-03	59.130	59.370	59.130	59.370	56.610	10
2023-03-31	58.970	58.970	58.970	58.970	56.229	5
2023-03-30	58.740	58.740	58.740	58.740	56.010	0
2023-03-29	58.740	58.740	58.740	58.740	56.010	5
2023-03-28	59.030	59.030	59.030	59.030	56.286	5
2023-03-27	60.000	60.000	59.280	59.280	56.525	10
2023-03-24	60.960	60.960	60.960	60.960	58.126	0
2023-03-23	60.960	60.960	60.960	60.960	57.925	0
2023-03-22	60.960	60.960	60.960	60.960	57.925	0
2023-03-21	60.960	60.960	60.960	60.960	57.925	5
2023-03-20	60.000	60.000	60.000	60.000	57.013	5
2023-03-17	60.100	60.100	60.100	60.100	57.108	5
2023-03-16	59.900	59.900	59.900	59.900	56.918	5
2023-03-15	60.300	60.300	60.300	60.300	57.298	3
2023-03-14	63.310	63.310	63.310	63.310	60.158	0
2023-03-13	63.310	63.310	63.310	63.310	60.158	0
2023-03-10	63.310	63.310	63.310	63.310	60.158	0
2023-03-09	63.310	63.310	63.310	63.310	60.158	0
2023-03-08	63.100	63.310	63.100	63.310	60.158	85
2023-03-07	65.260	65.260	65.260	65.260	62.011	0
2023-03-06	65.260	65.260	65.260	65.260	62.011	5
2023-03-03	65.390	65.390	65.390	65.390	62.135	0
2023-03-02	65.390	65.390	65.390	65.390	62.135	0
2023-03-01	65.390	65.390	65.390	65.390	62.135	15
2023-02-28	66.750	66.750	66.750	66.750	63.427	0
2023-02-27	66.750	66.750	66.750	66.750	63.427	0
2023-02-24	66.750	66.750	66.750	66.750	63.427	0
2023-02-23	66.750	66.750	66.750	66.750	63.427	0
2023-02-22	66.750	66.750	66.750	66.750	63.427	0
2023-02-17	66.750	66.750	66.750	66.750	63.427	0
2023-02-16	66.750	66.750	66.750	66.750	63.427	0
2023-02-15	66.750	66.750	66.750	66.750	63.427	0
2023-02-14	66.750	66.750	66.750	66.750	63.427	0
2023-02-13	66.750	66.750	66.750	66.750	63.427	0
2023-02-10	66.750	66.750	66.750	66.750	63.427	3
2023-02-09	63.270	63.270	63.270	63.270	60.120	0
2023-02-08	63.270	63.270	63.270	63.270	60.120	0
2023-02-07	63.270	63.270	63.270	63.270	60.120	0
2023-02-06	63.270	63.270	63.270	63.270	60.120	0
2023-02-03	63.270	63.270	63.270	63.270	60.120	0
2023-02-02	63.270	63.270	63.270	63.270	60.120	0
2023-02-01	63.270	63.270	63.270	63.270	60.120	0
2023-01-31	63.270	63.270	63.270	63.270	60.120	0
2023-01-30	63.270	63.270	63.270	63.270	60.120	0
2023-01-27	63.270	63.270	63.270	63.270	60.120	0
2023-01-26	63.270	63.270	63.270	63.270	60.120	0

← NewerPage 15 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2519 BRL
2026-06-15	0.2427 BRL
2026-03-17	0.0939 BRL
2025-12-16	0.2636 BRL
2025-12-15	0.2039 BRL
2025-09-16	0.2390 BRL
2025-06-16	0.2066 BRL
2025-03-18	0.2089 BRL
2024-12-17	0.2884 BRL
2024-09-25	0.2695 BRL
2024-06-11	0.2221 BRL
2024-03-21	0.1593 BRL
2024-01-02	0.2264 BRL
2023-12-21	0.0924 BRL
2023-09-27	0.2338 BRL
2023-06-09	0.2387 BRL
2023-03-24	0.2112 BRL
2022-12-29	1.8706 BRL
2022-12-13	0.1688 BRL
2022-09-26	0.3317 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.